Encompass Health Corp (EHC) Historical Stock Data
82.47 ↓0.26 (-0.31%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EHC is up 0.10% a day on average. There have been 16 days where Encompass Health Corp closed green and 14 days where EHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 82.32 | 82.47 | ↑$0.15 (0.18%) | 82.09 | 83.17 | 706.62K |
| 2024-04-25 | 85.25 | 82.73 | ↓$2.52 (-2.96%) | 81.45 | 85.84 | 1.49M |
| 2024-04-24 | 82.35 | 82.80 | ↑$0.45 (0.55%) | 82.23 | 83.62 | 1.22M |
| 2024-04-23 | 80.77 | 82.46 | ↑$1.69 (2.09%) | 80.49 | 82.49 | 695.64K |
| 2024-04-22 | 79.69 | 80.33 | ↑$0.64 (0.80%) | 79.26 | 81.07 | 619.69K |
| 2024-04-19 | 78.65 | 79.22 | ↑$0.57 (0.72%) | 78.65 | 79.50 | 784.35K |
| 2024-04-18 | 79.32 | 78.62 | ↓$0.70 (-0.88%) | 78.53 | 79.81 | 769.24K |
| 2024-04-17 | 80.40 | 79.69 | ↓$0.71 (-0.88%) | 79.43 | 81.01 | 644.08K |
| 2024-04-16 | 81.05 | 79.97 | ↓$1.08 (-1.33%) | 79.33 | 81.41 | 721.97K |
| 2024-04-15 | 81.18 | 80.73 | ↓$0.45 (-0.55%) | 80.22 | 81.75 | 563.36K |
| 2024-04-12 | 81.58 | 80.49 | ↓$1.09 (-1.34%) | 80.47 | 81.89 | 611.05K |
| 2024-04-11 | 81.73 | 81.66 | ↓$0.07 (-0.09%) | 81.08 | 81.91 | 489.80K |
| 2024-04-10 | 81.21 | 81.57 | ↑$0.36 (0.44%) | 80.53 | 81.75 | 652.34K |
| 2024-04-09 | 82.41 | 81.95 | ↓$0.46 (-0.56%) | 81.28 | 82.67 | 548.07K |
| 2024-04-08 | 82.85 | 82.31 | ↓$0.54 (-0.65%) | 82.24 | 83.17 | 630.98K |
| 2024-04-05 | 80.93 | 83.36 | ↑$2.43 (3.00%) | 80.92 | 83.41 | 867.09K |
| 2024-04-04 | 82.57 | 81.00 | ↓$1.57 (-1.90%) | 80.93 | 82.85 | 587.61K |
| 2024-04-03 | 81.86 | 82.20 | ↑$0.34 (0.42%) | 81.86 | 83.12 | 0.96M |
| 2024-04-02 | 82.64 | 82.00 | ↓$0.64 (-0.77%) | 81.18 | 82.75 | 852.47K |
| 2024-04-01 | 81.97 | 83.23 | ↑$1.26 (1.54%) | 81.08 | 83.36 | 1.44M |
| 2024-03-28 | 80.19 | 82.58 | ↑$2.39 (2.98%) | 80.19 | 83.73 | 1.86M |
| 2024-03-27 | 77.47 | 77.71 | ↑$0.24 (0.31%) | 77.09 | 77.91 | 443.97K |
| 2024-03-26 | 76.25 | 76.74 | ↑$0.49 (0.64%) | 76.11 | 76.86 | 410.26K |
| 2024-03-25 | 76.70 | 76.14 | ↓$0.56 (-0.73%) | 76.12 | 76.98 | 465.27K |
| 2024-03-22 | 77.31 | 76.51 | ↓$0.80 (-1.03%) | 76.44 | 77.75 | 689.46K |
| 2024-03-21 | 76.81 | 77.30 | ↑$0.49 (0.64%) | 76.63 | 77.73 | 548.49K |
| 2024-03-20 | 77.45 | 76.67 | ↓$0.78 (-1.01%) | 76.12 | 77.45 | 580.90K |
| 2024-03-19 | 76.11 | 77.26 | ↑$1.15 (1.51%) | 76.11 | 77.43 | 695.23K |
| 2024-03-18 | 74.75 | 75.99 | ↑$1.24 (1.66%) | 74.45 | 76.46 | 832.92K |
| 2024-03-15 | 74.49 | 74.75 | ↑$0.26 (0.35%) | 74.27 | 75.19 | 1.38M |
Create an account or log in to view more rows.
$EHC this sell-off is meh.
$EHC Ride this train. You won't regret.
$EHC do u adivise to buy more monday
$EHC breaking out of this wedge sooner than later
$EHC lets go <3
$EHC last chance to load imo
$EHC 50% chance this will go up or down. I am a professional guys.
$EHC bounce back baby
$EHC wtf is going on?
$EHC due for a spike!